テレビ朝日ホールディングス(9409)の株価時系列情報
テレビ朝日ホールディングス(9409)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,340 | 1,352 | 1,337 | 1,340 | 130,600 |
| 2022/12/29 | 1,323 | 1,339 | 1,323 | 1,337 | 121,500 |
| 2022/12/28 | 1,318 | 1,326 | 1,318 | 1,326 | 79,500 |
| 2022/12/27 | 1,330 | 1,336 | 1,322 | 1,322 | 59,600 |
| 2022/12/26 | 1,326 | 1,329 | 1,319 | 1,326 | 95,000 |
| 2022/12/23 | 1,314 | 1,326 | 1,313 | 1,326 | 124,100 |
| 2022/12/22 | 1,317 | 1,321 | 1,306 | 1,321 | 116,100 |
| 2022/12/21 | 1,312 | 1,318 | 1,303 | 1,304 | 205,400 |
| 2022/12/20 | 1,330 | 1,333 | 1,306 | 1,312 | 200,200 |
| 2022/12/19 | 1,330 | 1,338 | 1,329 | 1,332 | 92,000 |
| 2022/12/16 | 1,350 | 1,357 | 1,340 | 1,343 | 98,100 |
| 2022/12/15 | 1,362 | 1,367 | 1,356 | 1,358 | 65,500 |
| 2022/12/14 | 1,370 | 1,374 | 1,362 | 1,365 | 93,100 |
| 2022/12/13 | 1,355 | 1,367 | 1,349 | 1,365 | 135,500 |
| 2022/12/12 | 1,354 | 1,356 | 1,347 | 1,351 | 80,000 |
| 2022/12/09 | 1,350 | 1,366 | 1,350 | 1,354 | 147,100 |
| 2022/12/08 | 1,345 | 1,353 | 1,339 | 1,349 | 158,100 |
| 2022/12/07 | 1,350 | 1,375 | 1,349 | 1,362 | 194,100 |
| 2022/12/06 | 1,364 | 1,372 | 1,352 | 1,358 | 184,800 |
| 2022/12/05 | 1,360 | 1,360 | 1,343 | 1,350 | 96,400 |
| 2022/12/02 | 1,365 | 1,365 | 1,346 | 1,352 | 178,400 |
| 2022/12/01 | 1,385 | 1,385 | 1,364 | 1,366 | 157,300 |
| 2022/11/30 | 1,371 | 1,388 | 1,367 | 1,371 | 335,900 |
| 2022/11/29 | 1,370 | 1,381 | 1,361 | 1,373 | 110,700 |
| 2022/11/28 | 1,402 | 1,403 | 1,373 | 1,373 | 147,000 |
| 2022/11/25 | 1,391 | 1,406 | 1,388 | 1,403 | 154,100 |
| 2022/11/24 | 1,378 | 1,395 | 1,370 | 1,391 | 288,900 |
| 2022/11/22 | 1,350 | 1,362 | 1,350 | 1,358 | 210,200 |
| 2022/11/21 | 1,345 | 1,348 | 1,337 | 1,345 | 122,800 |
| 2022/11/18 | 1,342 | 1,346 | 1,332 | 1,337 | 111,600 |
| 2022/11/17 | 1,315 | 1,340 | 1,315 | 1,340 | 166,400 |
| 2022/11/16 | 1,315 | 1,325 | 1,310 | 1,323 | 159,600 |
| 2022/11/15 | 1,310 | 1,324 | 1,309 | 1,317 | 215,500 |
| 2022/11/14 | 1,322 | 1,328 | 1,310 | 1,312 | 359,500 |
| 2022/11/11 | 1,338 | 1,339 | 1,324 | 1,329 | 271,400 |
| 2022/11/10 | 1,321 | 1,331 | 1,313 | 1,326 | 210,400 |
| 2022/11/09 | 1,339 | 1,342 | 1,326 | 1,328 | 166,100 |
| 2022/11/08 | 1,346 | 1,350 | 1,334 | 1,336 | 191,400 |
| 2022/11/07 | 1,352 | 1,352 | 1,332 | 1,334 | 226,200 |
| 2022/11/04 | 1,368 | 1,369 | 1,337 | 1,341 | 396,800 |
| 2022/11/02 | 1,385 | 1,386 | 1,374 | 1,380 | 370,600 |
| 2022/11/01 | 1,397 | 1,400 | 1,387 | 1,389 | 122,000 |
| 2022/10/31 | 1,397 | 1,399 | 1,382 | 1,394 | 227,500 |
| 2022/10/28 | 1,389 | 1,396 | 1,380 | 1,386 | 653,100 |
| 2022/10/27 | 1,403 | 1,407 | 1,395 | 1,399 | 176,700 |
| 2022/10/26 | 1,403 | 1,415 | 1,400 | 1,409 | 120,000 |
| 2022/10/25 | 1,404 | 1,404 | 1,392 | 1,398 | 162,200 |
| 2022/10/24 | 1,413 | 1,416 | 1,396 | 1,399 | 152,300 |
| 2022/10/21 | 1,416 | 1,418 | 1,405 | 1,405 | 160,600 |
| 2022/10/20 | 1,418 | 1,426 | 1,413 | 1,414 | 138,900 |
| 2022/10/19 | 1,432 | 1,433 | 1,421 | 1,432 | 115,700 |
| 2022/10/18 | 1,425 | 1,431 | 1,418 | 1,428 | 139,400 |
| 2022/10/17 | 1,415 | 1,426 | 1,410 | 1,413 | 205,700 |
| 2022/10/14 | 1,425 | 1,435 | 1,419 | 1,431 | 139,400 |
| 2022/10/13 | 1,409 | 1,419 | 1,406 | 1,411 | 119,900 |
| 2022/10/12 | 1,413 | 1,423 | 1,406 | 1,420 | 113,900 |
| 2022/10/11 | 1,402 | 1,420 | 1,402 | 1,413 | 185,100 |
| 2022/10/07 | 1,416 | 1,426 | 1,408 | 1,422 | 158,700 |
| 2022/10/06 | 1,444 | 1,449 | 1,436 | 1,436 | 151,000 |
| 2022/10/05 | 1,450 | 1,453 | 1,431 | 1,432 | 154,900 |
| 2022/10/04 | 1,432 | 1,452 | 1,432 | 1,447 | 251,800 |
| 2022/10/03 | 1,402 | 1,410 | 1,394 | 1,410 | 181,600 |
| 2022/09/30 | 1,415 | 1,422 | 1,395 | 1,401 | 212,900 |
| 2022/09/29 | 1,419 | 1,435 | 1,410 | 1,430 | 251,500 |
| 2022/09/28 | 1,398 | 1,416 | 1,392 | 1,412 | 317,300 |
| 2022/09/27 | 1,398 | 1,415 | 1,398 | 1,406 | 212,600 |
| 2022/09/26 | 1,411 | 1,414 | 1,394 | 1,401 | 286,100 |
| 2022/09/22 | 1,423 | 1,426 | 1,416 | 1,426 | 177,200 |
| 2022/09/21 | 1,430 | 1,447 | 1,428 | 1,437 | 155,600 |
| 2022/09/20 | 1,442 | 1,447 | 1,436 | 1,442 | 119,300 |
| 2022/09/16 | 1,420 | 1,435 | 1,420 | 1,431 | 105,500 |
| 2022/09/15 | 1,418 | 1,428 | 1,407 | 1,428 | 225,900 |
| 2022/09/14 | 1,420 | 1,423 | 1,416 | 1,417 | 206,400 |
| 2022/09/13 | 1,443 | 1,443 | 1,432 | 1,440 | 71,400 |
| 2022/09/12 | 1,451 | 1,454 | 1,435 | 1,439 | 105,200 |
| 2022/09/09 | 1,423 | 1,444 | 1,423 | 1,439 | 213,100 |
| 2022/09/08 | 1,430 | 1,431 | 1,421 | 1,427 | 171,200 |
| 2022/09/07 | 1,435 | 1,441 | 1,405 | 1,416 | 382,100 |
| 2022/09/06 | 1,442 | 1,454 | 1,440 | 1,443 | 131,000 |
| 2022/09/05 | 1,441 | 1,441 | 1,434 | 1,438 | 125,100 |
| 2022/09/02 | 1,445 | 1,453 | 1,438 | 1,447 | 167,700 |
| 2022/09/01 | 1,441 | 1,455 | 1,441 | 1,446 | 159,600 |
| 2022/08/31 | 1,438 | 1,457 | 1,437 | 1,455 | 275,100 |
| 2022/08/30 | 1,441 | 1,453 | 1,437 | 1,448 | 124,900 |
| 2022/08/29 | 1,441 | 1,447 | 1,433 | 1,435 | 248,600 |
| 2022/08/26 | 1,457 | 1,462 | 1,442 | 1,450 | 236,900 |
| 2022/08/25 | 1,467 | 1,478 | 1,464 | 1,469 | 99,300 |
| 2022/08/24 | 1,459 | 1,467 | 1,457 | 1,467 | 106,900 |
| 2022/08/23 | 1,447 | 1,455 | 1,446 | 1,455 | 149,600 |
| 2022/08/22 | 1,450 | 1,459 | 1,445 | 1,458 | 175,100 |
| 2022/08/19 | 1,457 | 1,464 | 1,450 | 1,461 | 139,600 |
| 2022/08/18 | 1,449 | 1,454 | 1,444 | 1,453 | 154,200 |
| 2022/08/17 | 1,465 | 1,470 | 1,457 | 1,460 | 162,700 |
| 2022/08/16 | 1,465 | 1,465 | 1,452 | 1,457 | 79,800 |
| 2022/08/15 | 1,460 | 1,466 | 1,454 | 1,461 | 89,900 |
| 2022/08/12 | 1,459 | 1,470 | 1,452 | 1,457 | 157,400 |
| 2022/08/10 | 1,440 | 1,449 | 1,427 | 1,435 | 119,000 |
| 2022/08/09 | 1,451 | 1,451 | 1,431 | 1,431 | 192,900 |
| 2022/08/08 | 1,450 | 1,451 | 1,438 | 1,442 | 232,500 |
| 2022/08/05 | 1,452 | 1,479 | 1,452 | 1,469 | 124,300 |
| 2022/08/04 | 1,471 | 1,471 | 1,458 | 1,462 | 161,900 |
| 2022/08/03 | 1,473 | 1,473 | 1,452 | 1,457 | 193,600 |
| 2022/08/02 | 1,485 | 1,496 | 1,472 | 1,477 | 141,000 |
| 2022/08/01 | 1,495 | 1,501 | 1,485 | 1,495 | 105,500 |
| 2022/07/29 | 1,518 | 1,519 | 1,490 | 1,490 | 135,800 |
| 2022/07/28 | 1,541 | 1,543 | 1,518 | 1,528 | 103,000 |
| 2022/07/27 | 1,575 | 1,578 | 1,540 | 1,540 | 74,800 |
| 2022/07/26 | 1,579 | 1,586 | 1,573 | 1,579 | 70,100 |
| 2022/07/25 | 1,577 | 1,582 | 1,569 | 1,577 | 169,600 |
| 2022/07/22 | 1,575 | 1,582 | 1,573 | 1,575 | 108,200 |
| 2022/07/21 | 1,551 | 1,583 | 1,549 | 1,583 | 95,200 |
| 2022/07/20 | 1,543 | 1,554 | 1,537 | 1,551 | 153,500 |
| 2022/07/19 | 1,525 | 1,525 | 1,504 | 1,509 | 76,400 |
| 2022/07/15 | 1,516 | 1,533 | 1,516 | 1,522 | 100,700 |
| 2022/07/14 | 1,511 | 1,520 | 1,510 | 1,513 | 79,000 |
| 2022/07/13 | 1,502 | 1,520 | 1,502 | 1,514 | 114,100 |
| 2022/07/12 | 1,501 | 1,504 | 1,484 | 1,490 | 133,200 |
| 2022/07/11 | 1,494 | 1,525 | 1,490 | 1,517 | 152,100 |
| 2022/07/08 | 1,491 | 1,502 | 1,477 | 1,477 | 142,900 |
| 2022/07/07 | 1,515 | 1,515 | 1,475 | 1,484 | 103,700 |
| 2022/07/06 | 1,513 | 1,516 | 1,487 | 1,495 | 115,000 |
| 2022/07/05 | 1,542 | 1,542 | 1,507 | 1,512 | 103,200 |
| 2022/07/04 | 1,512 | 1,531 | 1,505 | 1,528 | 130,200 |
| 2022/07/01 | 1,496 | 1,504 | 1,479 | 1,489 | 187,900 |
| 2022/06/30 | 1,498 | 1,512 | 1,475 | 1,478 | 173,400 |
| 2022/06/29 | 1,475 | 1,510 | 1,475 | 1,505 | 263,000 |
| 2022/06/28 | 1,475 | 1,487 | 1,472 | 1,487 | 109,300 |
| 2022/06/27 | 1,500 | 1,500 | 1,470 | 1,477 | 87,600 |
| 2022/06/24 | 1,475 | 1,479 | 1,472 | 1,475 | 123,500 |
| 2022/06/23 | 1,473 | 1,485 | 1,469 | 1,471 | 90,700 |
| 2022/06/22 | 1,468 | 1,481 | 1,468 | 1,471 | 138,000 |
| 2022/06/21 | 1,461 | 1,471 | 1,452 | 1,453 | 164,400 |
| 2022/06/20 | 1,483 | 1,488 | 1,448 | 1,448 | 115,900 |
| 2022/06/17 | 1,470 | 1,498 | 1,468 | 1,482 | 327,300 |
| 2022/06/16 | 1,482 | 1,517 | 1,482 | 1,500 | 114,700 |
| 2022/06/15 | 1,514 | 1,521 | 1,473 | 1,475 | 134,800 |
| 2022/06/14 | 1,500 | 1,515 | 1,498 | 1,507 | 131,400 |
| 2022/06/13 | 1,518 | 1,538 | 1,510 | 1,527 | 99,900 |
| 2022/06/10 | 1,529 | 1,550 | 1,506 | 1,540 | 134,500 |
| 2022/06/09 | 1,530 | 1,559 | 1,520 | 1,545 | 147,100 |
| 2022/06/08 | 1,482 | 1,528 | 1,482 | 1,523 | 161,800 |
| 2022/06/07 | 1,483 | 1,499 | 1,483 | 1,496 | 122,200 |
| 2022/06/06 | 1,460 | 1,483 | 1,456 | 1,481 | 179,400 |
| 2022/06/03 | 1,485 | 1,485 | 1,467 | 1,476 | 81,800 |
| 2022/06/02 | 1,487 | 1,493 | 1,472 | 1,480 | 83,100 |
| 2022/06/01 | 1,459 | 1,488 | 1,459 | 1,488 | 170,500 |
| 2022/05/31 | 1,467 | 1,481 | 1,449 | 1,452 | 155,300 |
| 2022/05/30 | 1,465 | 1,476 | 1,450 | 1,466 | 267,500 |
| 2022/05/27 | 1,464 | 1,464 | 1,447 | 1,455 | 88,500 |
| 2022/05/26 | 1,430 | 1,455 | 1,430 | 1,450 | 123,100 |
| 2022/05/25 | 1,445 | 1,449 | 1,428 | 1,430 | 142,600 |
| 2022/05/24 | 1,469 | 1,476 | 1,448 | 1,451 | 122,000 |
| 2022/05/23 | 1,471 | 1,476 | 1,458 | 1,472 | 181,800 |
| 2022/05/20 | 1,452 | 1,456 | 1,435 | 1,453 | 163,500 |
| 2022/05/19 | 1,429 | 1,452 | 1,422 | 1,447 | 178,100 |
| 2022/05/18 | 1,462 | 1,471 | 1,448 | 1,455 | 208,100 |
| 2022/05/17 | 1,470 | 1,476 | 1,457 | 1,461 | 138,500 |
| 2022/05/16 | 1,502 | 1,502 | 1,455 | 1,470 | 191,300 |
| 2022/05/13 | 1,465 | 1,509 | 1,462 | 1,502 | 204,300 |
| 2022/05/12 | 1,465 | 1,483 | 1,452 | 1,456 | 208,500 |
| 2022/05/11 | 1,515 | 1,515 | 1,484 | 1,487 | 172,100 |
| 2022/05/10 | 1,492 | 1,513 | 1,480 | 1,509 | 132,500 |
| 2022/05/09 | 1,506 | 1,510 | 1,488 | 1,495 | 172,400 |
| 2022/05/06 | 1,500 | 1,521 | 1,494 | 1,521 | 161,400 |
| 2022/05/02 | 1,485 | 1,498 | 1,479 | 1,496 | 91,400 |
| 2022/04/28 | 1,463 | 1,485 | 1,451 | 1,485 | 146,300 |
| 2022/04/27 | 1,438 | 1,456 | 1,435 | 1,452 | 243,200 |
| 2022/04/26 | 1,454 | 1,465 | 1,452 | 1,460 | 129,200 |
| 2022/04/25 | 1,443 | 1,447 | 1,436 | 1,445 | 154,900 |
| 2022/04/22 | 1,454 | 1,462 | 1,447 | 1,449 | 149,000 |
| 2022/04/21 | 1,465 | 1,477 | 1,462 | 1,474 | 117,700 |
| 2022/04/20 | 1,462 | 1,473 | 1,455 | 1,469 | 185,100 |
| 2022/04/19 | 1,443 | 1,456 | 1,437 | 1,443 | 181,800 |
| 2022/04/18 | 1,455 | 1,458 | 1,443 | 1,454 | 109,500 |
| 2022/04/15 | 1,457 | 1,464 | 1,451 | 1,462 | 74,300 |
| 2022/04/14 | 1,461 | 1,468 | 1,458 | 1,464 | 108,900 |
| 2022/04/13 | 1,472 | 1,474 | 1,458 | 1,471 | 129,100 |
| 2022/04/12 | 1,465 | 1,476 | 1,463 | 1,472 | 119,400 |
| 2022/04/11 | 1,472 | 1,476 | 1,455 | 1,465 | 157,500 |
| 2022/04/08 | 1,496 | 1,496 | 1,454 | 1,464 | 160,700 |
| 2022/04/07 | 1,481 | 1,487 | 1,460 | 1,487 | 206,100 |
| 2022/04/06 | 1,501 | 1,505 | 1,485 | 1,487 | 119,800 |
| 2022/04/05 | 1,535 | 1,536 | 1,496 | 1,510 | 168,200 |
| 2022/04/04 | 1,507 | 1,520 | 1,507 | 1,514 | 82,100 |
| 2022/04/01 | 1,495 | 1,514 | 1,478 | 1,511 | 175,300 |
| 2022/03/31 | 1,518 | 1,521 | 1,504 | 1,508 | 213,200 |
| 2022/03/30 | 1,516 | 1,523 | 1,499 | 1,507 | 190,900 |
| 2022/03/29 | 1,537 | 1,546 | 1,522 | 1,546 | 188,100 |
| 2022/03/28 | 1,565 | 1,566 | 1,543 | 1,548 | 161,500 |
| 2022/03/25 | 1,576 | 1,576 | 1,548 | 1,554 | 220,600 |
| 2022/03/24 | 1,563 | 1,569 | 1,543 | 1,568 | 221,500 |
| 2022/03/23 | 1,571 | 1,601 | 1,567 | 1,593 | 247,800 |
| 2022/03/22 | 1,545 | 1,587 | 1,535 | 1,554 | 310,400 |
| 2022/03/18 | 1,528 | 1,530 | 1,501 | 1,527 | 629,200 |
| 2022/03/17 | 1,559 | 1,559 | 1,522 | 1,544 | 276,300 |
| 2022/03/16 | 1,490 | 1,510 | 1,482 | 1,505 | 283,900 |
| 2022/03/15 | 1,468 | 1,483 | 1,456 | 1,481 | 190,000 |
| 2022/03/14 | 1,476 | 1,498 | 1,465 | 1,483 | 180,900 |
| 2022/03/11 | 1,453 | 1,479 | 1,450 | 1,470 | 204,600 |
| 2022/03/10 | 1,450 | 1,475 | 1,447 | 1,468 | 272,800 |
| 2022/03/09 | 1,447 | 1,459 | 1,434 | 1,435 | 213,400 |
| 2022/03/08 | 1,446 | 1,470 | 1,440 | 1,445 | 293,800 |
| 2022/03/07 | 1,498 | 1,500 | 1,453 | 1,468 | 229,100 |
| 2022/03/04 | 1,506 | 1,512 | 1,484 | 1,508 | 317,600 |
| 2022/03/03 | 1,559 | 1,559 | 1,519 | 1,523 | 216,200 |
| 2022/03/02 | 1,515 | 1,535 | 1,492 | 1,528 | 251,300 |
| 2022/03/01 | 1,574 | 1,578 | 1,542 | 1,548 | 354,800 |
| 2022/02/28 | 1,542 | 1,576 | 1,540 | 1,567 | 426,800 |
| 2022/02/25 | 1,525 | 1,531 | 1,508 | 1,529 | 236,500 |
| 2022/02/24 | 1,541 | 1,545 | 1,508 | 1,540 | 356,100 |
| 2022/02/22 | 1,535 | 1,571 | 1,529 | 1,544 | 384,500 |
| 2022/02/21 | 1,600 | 1,601 | 1,563 | 1,567 | 449,900 |
| 2022/02/18 | 1,646 | 1,647 | 1,628 | 1,630 | 182,600 |
| 2022/02/17 | 1,667 | 1,673 | 1,653 | 1,659 | 164,600 |
| 2022/02/16 | 1,690 | 1,692 | 1,661 | 1,676 | 204,300 |
| 2022/02/15 | 1,672 | 1,695 | 1,656 | 1,667 | 259,200 |
| 2022/02/14 | 1,651 | 1,686 | 1,628 | 1,667 | 393,500 |
| 2022/02/10 | 1,659 | 1,665 | 1,639 | 1,660 | 199,500 |
| 2022/02/09 | 1,649 | 1,654 | 1,636 | 1,638 | 217,100 |
| 2022/02/08 | 1,597 | 1,638 | 1,590 | 1,632 | 245,100 |
| 2022/02/07 | 1,600 | 1,622 | 1,594 | 1,609 | 269,400 |
| 2022/02/04 | 1,563 | 1,653 | 1,558 | 1,632 | 523,600 |
| 2022/02/03 | 1,527 | 1,553 | 1,523 | 1,544 | 251,600 |
| 2022/02/02 | 1,514 | 1,540 | 1,502 | 1,524 | 156,700 |
| 2022/02/01 | 1,478 | 1,508 | 1,478 | 1,492 | 186,400 |
| 2022/01/31 | 1,488 | 1,496 | 1,471 | 1,487 | 203,100 |
| 2022/01/28 | 1,474 | 1,511 | 1,474 | 1,497 | 180,700 |
| 2022/01/27 | 1,491 | 1,505 | 1,439 | 1,459 | 293,600 |
| 2022/01/26 | 1,503 | 1,508 | 1,488 | 1,492 | 195,600 |
| 2022/01/25 | 1,508 | 1,519 | 1,493 | 1,505 | 182,300 |
| 2022/01/24 | 1,499 | 1,516 | 1,498 | 1,509 | 274,200 |
| 2022/01/21 | 1,481 | 1,500 | 1,474 | 1,494 | 179,300 |
| 2022/01/20 | 1,465 | 1,501 | 1,465 | 1,488 | 207,400 |
| 2022/01/19 | 1,474 | 1,497 | 1,459 | 1,467 | 188,100 |
| 2022/01/18 | 1,518 | 1,525 | 1,494 | 1,501 | 265,700 |
| 2022/01/17 | 1,486 | 1,512 | 1,480 | 1,504 | 203,400 |
| 2022/01/14 | 1,470 | 1,483 | 1,460 | 1,475 | 234,800 |
| 2022/01/13 | 1,487 | 1,492 | 1,471 | 1,478 | 227,600 |
| 2022/01/12 | 1,473 | 1,484 | 1,469 | 1,472 | 172,600 |
| 2022/01/11 | 1,439 | 1,458 | 1,437 | 1,456 | 207,800 |
| 2022/01/07 | 1,436 | 1,449 | 1,420 | 1,431 | 181,600 |
| 2022/01/06 | 1,453 | 1,467 | 1,429 | 1,429 | 161,200 |
| 2022/01/05 | 1,472 | 1,474 | 1,453 | 1,457 | 196,700 |
| 2022/01/04 | 1,455 | 1,470 | 1,441 | 1,466 | 170,200 |